Premium
Warby Parker Inc (WRBY)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.575 | 6.5230896666 | 24.145 | 25.89 | 23.5 | 2099391 | 24.60748171 | CS |
| 4 | 2 | 8.43170320405 | 23.72 | 25.89 | 21.9 | 1668082 | 23.80348903 | CS |
| 12 | 9.53 | 58.8634959852 | 16.19 | 25.89 | 14.8 | 1594025 | 20.43009248 | CS |
| 26 | 10.05 | 64.1352903638 | 15.67 | 25.89 | 12.46 | 1573943 | 17.52781621 | CS |
| 52 | 12.34 | 92.2272047833 | 13.38 | 25.89 | 11.35 | 1431939 | 16.00364638 | CS |
| 156 | -22.2 | -46.32721202 | 47.92 | 49 | 9.5 | 1384156 | 17.00882309 | CS |
| 260 | -28.33 | -52.4144310823 | 54.05 | 60.3 | 9.5 | 1396428 | 19.9258196 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 25.72 | 0.65 | 2.59 | 25.18 | 25.89 | 24.7269 | 949970 |
| 1734997200 | 25.07 | -0.11 | -0.44 | 25.01 | 25.64 | 24.61 | 2003997 |
| 1734738000 | 25.18 | 0.92 | 3.79 | 23.95 | 25.3 | 23.88 | 3445938 |
| 1734651600 | 24.26 | 0.55 | 2.32 | 23.97 | 24.5 | 23.7619 | 1601302 |
| 1734565200 | 23.71 | -0.58 | -2.39 | 24.7 | 25.355 | 23.5 | 2154090 |
| 1734478800 | 24.29 | 0.11 | 0.45 | 24.145 | 24.32 | 23.615 | 1291628 |
| 1734392400 | 24.18 | 0.55 | 2.33 | 23.9455 | 24.48 | 23.7 | 1539361 |
| 1734133200 | 23.63 | -0.18 | -0.76 | 24.27 | 24.71 | 23.59 | 1782553 |
| 1734046800 | 23.81 | 0.28 | 1.19 | 23.52 | 24.01 | 23.45 | 1009259 |
| 1733960400 | 23.53 | 0 | 0.00 | 23.86 | 24.23 | 23.5 | 1469502 |
| 1733874000 | 23.53 | 0.03 | 0.13 | 23.44 | 23.67 | 23.28 | 1693280 |
| 1733787600 | 23.5 | -0.29 | -1.22 | 24.07 | 24.07 | 23.48 | 1280070 |
| 1733528400 | 23.79 | 0.53 | 2.28 | 23.45 | 23.87 | 23.08 | 1241429 |
| 1733442000 | 23.26 | -0.43 | -1.82 | 23.37 | 23.6 | 23.0762 | 1010299 |
| 1733355600 | 23.69 | 0.84 | 3.68 | 22.84 | 23.82 | 22.71 | 1945565 |
| 1733269200 | 22.85 | 0.83 | 3.77 | 22 | 23.19 | 22 | 1841865 |
| 1733182800 | 22.02 | -0.52 | -2.31 | 22.67 | 22.82 | 21.9 | 1708189 |
| 1732917840 | 22.54 | -0.36 | -1.57 | 23.01 | 23.32 | 22.42 | 903659 |
| 1732750800 | 22.9 | -1.25 | -5.18 | 24.31 | 24.6 | 22.35 | 1630934 |
| 1732664400 | 24.15 | 0.11 | 0.46 | 23.72 | 24.36 | 23.72 | 2140640 |
| 1732578000 | 24.04 | 0.93 | 4.02 | 23.56 | 24.52 | 23.55 | 1883677 |
| 1732318800 | 23.11 | -0.16 | -0.69 | 23.57 | 23.61 | 22.78 | 1446935 |
| 1732232400 | 23.27 | 0 | 0.00 | 23.21 | 23.27 | 22.64 | 1453536 |
| 1732146000 | 23.27 | 0.21 | 0.91 | 23.055 | 23.36 | 22.7 | 1294511 |
| 1732059600 | 23.06 | 0.24 | 1.05 | 22.43 | 23.39 | 22.41 | 1805810 |
| 1731973200 | 22.82 | 1.37 | 6.39 | 21.43 | 22.94 | 21.33 | 2479419 |
| 1731714000 | 21.45 | 0.11 | 0.52 | 21.345 | 21.55 | 21.05 | 1526576 |
| 1731627600 | 21.34 | 0.22 | 1.04 | 21.273 | 21.45 | 21.08 | 1574383 |
| 1731541200 | 21.12 | -0.11 | -0.52 | 21.3884 | 21.77 | 21.085 | 1669979 |
| 1731454800 | 21.23 | 0.73 | 3.56 | 20.61 | 21.45 | 20.61 | 1770754 |
| 1731368400 | 20.5 | 0.99 | 5.07 | 20.06 | 20.84 | 19.76 | 1805257 |
| 1731109200 | 19.51 | 0.2 | 1.04 | 19 | 19.9336 | 18.92 | 2506205 |
| 1731022800 | 19.31 | 0.34 | 1.79 | 19.16 | 19.35 | 18.15 | 2479771 |
| 1730936400 | 18.97 | 0.55 | 2.99 | 19.59 | 19.59 | 18.21 | 3487336 |
| 1730850000 | 18.42 | 0.85 | 4.84 | 17.68 | 18.47 | 17.51 | 2588009 |
| 1730763600 | 17.57 | 0.12 | 0.69 | 17.34 | 17.775 | 17.27 | 1083271 |
| 1730500800 | 17.45 | 0.52 | 3.07 | 17.09 | 17.79 | 17.06 | 1309283 |
| 1730414400 | 16.93 | -0.19 | -1.11 | 17.185 | 17.25 | 16.82 | 855170 |
| 1730328000 | 17.12 | 0.2 | 1.18 | 16.855 | 17.445 | 16.8197 | 792533 |
| 1730241600 | 16.92 | -0.29 | -1.69 | 17.06 | 17.155 | 16.71 | 726927 |
| 1730155200 | 17.21 | 0.09 | 0.53 | 17.36 | 17.86 | 17.19 | 1406530 |
| 1729896000 | 17.12 | -0.04 | -0.23 | 17.3 | 17.485 | 17.04 | 1115018 |
| 1729809600 | 17.16 | -0.27 | -1.55 | 17.55 | 17.5823 | 16.75 | 1312279 |
| 1729723200 | 17.43 | -0.38 | -2.13 | 17.95 | 18.13 | 17.26 | 1455513 |
| 1729636800 | 17.81 | -0.39 | -2.14 | 17.97 | 18.366 | 17.73 | 1670148 |
| 1729550400 | 18.2 | 1.65 | 9.97 | 17.3 | 18.21 | 16.88 | 2617855 |
| 1729291200 | 16.55 | 0.4 | 2.48 | 16.309999 | 16.579999 | 16.14 | 1239867 |
| 1729204800 | 16.149999 | 0.09 | 0.56 | 16.3 | 16.5583 | 15.86 | 1673393 |
| 1729118400 | 16.059999 | 0.42 | 2.69 | 15.84 | 16.155 | 15.67 | 1111033 |
| 1729032000 | 15.64 | 0.09 | 0.58 | 15.49 | 16.03 | 15.42 | 1307640 |
| 1728945600 | 15.55 | -0.2 | -1.27 | 15.71 | 15.7232 | 14.885 | 2162376 |
| 1728686400 | 15.75 | 0.67 | 4.44 | 15.07 | 15.76 | 15.03 | 1226021 |
| 1728600000 | 15.08 | -0.71 | -4.50 | 15.34 | 15.505 | 14.87 | 1802621 |
| 1728513600 | 15.79 | -0.54 | -3.31 | 16.25 | 16.43 | 15.79 | 701213 |
| 1728427200 | 16.329999 | -0.08 | -0.49 | 16.469999 | 16.69 | 16.32 | 917664 |
| 1728340800 | 16.41 | 0.31 | 1.93 | 15.93 | 16.55 | 15.93 | 1570165 |
| 1728081600 | 16.1 | 0.59 | 3.80 | 16.05 | 16.36 | 15.79 | 1326280 |
| 1727995200 | 15.51 | 0.47 | 3.13 | 15.24 | 15.57 | 14.8 | 1333300 |
| 1727908800 | 15.04 | -0.54 | -3.47 | 15.4406 | 15.58 | 15.015 | 761977 |
| 1727822400 | 15.58 | -0.75 | -4.59 | 16.19 | 16.399999 | 15.58 | 1103675 |
| 1727735520 | 16.329999 | 0.3 | 1.87 | 15.91 | 16.64 | 15.91 | 1815805 |
| 1727476800 | 16.03 | -0.06 | -0.37 | 16.2 | 16.55 | 15.93 | 1374550 |
| 1727390400 | 16.09 | 0.74 | 4.82 | 15.73 | 16.11 | 15.51 | 1747129 |
| 1727304000 | 15.35 | 0.13 | 0.85 | 15.19 | 15.41 | 15.01 | 1215522 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
